stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185400,1680966965,2180,2180,2180,2180,12018
20230713,185300,1680966965,2180,2180,2180,2180,0
20230713,185200,1680966965,2180,2180,2180,2180,0
20230713,185100,1680966965,2180,2180,2180,2180,0
20230713,185000,1680966965,2180,2180,2180,2180,0
20230713,184900,1680966965,2180,2180,2180,2180,0
20230713,184800,1680966965,2180,2180,2180,2180,0
20230713,184700,1680966965,2180,2180,2180,2180,0
20230713,184600,1680966965,2180,2180,2180,2180,0
20230713,184500,1680966965,2180,2180,2180,2180,0
20230713,184400,1680966965,2180,2180,2180,2180,0
20230713,184300,1680966965,2180,2180,2180,2180,0
20230713,184200,1680966965,2180,2180,2180,2180,0
20230713,184100,1680966965,2180,2180,2180,2180,0
20230713,184000,1680966965,2180,2180,2180,2180,0
20230713,183900,1680966965,2180,2180,2180,2180,0
20230713,183800,1680966965,2180,2180,2180,2180,0
20230713,183700,1680966965,2180,2180,2180,2180,0
20230713,183600,1680966965,2180,2180,2180,2180,0
20230713,183500,1680966965,2180,2180,2180,2180,0
20230713,183400,1680966965,2180,2180,2180,2180,0
20230713,183300,1680966965,2180,2180,2180,2180,0
20230713,183200,1680966965,2180,2180,2180,2180,0
20230713,183100,1680966965,2180,2180,2180,2180,0
20230713,183000,1680966965,2180,2180,2180,2180,0
20230713,182900,1680966965,2180,2180,2180,2180,0
20230713,182800,1680966965,2180,2180,2180,2180,0
20230713,182700,1680966965,2180,2180,2180,2180,0
20230713,182600,1680966965,2180,2180,2180,2180,0
20230713,182500,1680966965,2180,2180,2180,2180,0
20230713,182400,1680966965,2180,2180,2180,2180,12018
20230713,182300,1680966965,2180,2180,2180,2180,0
20230713,182200,1680966965,2180,2180,2180,2180,0
20230713,182100,1680966965,2180,2180,2180,2180,0
20230713,182000,1680966965,2180,2180,2180,2180,0
20230713,181900,1680966965,2180,2180,2180,2180,0
20230713,181800,1680966965,2180,2180,2180,2180,0
20230713,181700,1680966965,2180,2180,2180,2180,0
20230713,181600,1680966965,2180,2180,2180,2180,0
20230713,181500,1680966965,2180,2180,2180,2180,0
20230713,181400,1680966965,2180,2180,2180,2180,0
20230713,181300,1680966965,2180,2180,2180,2180,0
20230713,181200,1680966965,2180,2180,2180,2180,0
20230713,181100,1680966965,2180,2180,2180,2180,0
20230713,181000,1680966965,2180,2180,2180,2180,0
20230713,180900,1680966965,2180,2180,2180,2180,0
20230713,180800,1680966965,2180,2180,2180,2180,0
20230713,180700,1680966965,2180,2180,2180,2180,0
20230713,180600,1680966965,2180,2180,2180,2180,0
20230713,180500,1680966965,2180,2180,2180,2180,0
20230713,180400,1680966965,2180,2180,2180,2180,0
20230713,180300,1680966965,2180,2180,2180,2180,0
20230713,180200,1680966965,2180,2180,2180,2180,0
20230713,180100,1680966965,2180,2180,2180,2180,0
20230713,180000,1680966965,2180,2180,2180,2180,0
20230713,175900,1680966965,2180,2180,2180,2180,0
20230713,175800,1680966965,2180,2180,2180,2180,0
20230713,175700,1680966965,2180,2180,2180,2180,0
20230713,175600,1680966965,2180,2180,2180,2180,0
20230713,175500,1680966965,2180,2180,2180,2180,0
20230713,175400,1680966965,2180,2180,2180,2180,12018
20230713,175300,1680966965,2180,2180,2180,2180,0
20230713,175200,1680966965,2180,2180,2180,2180,0
20230713,175100,1680966965,2180,2180,2180,2180,0
20230713,175000,1680966965,2180,2180,2180,2180,0
20230713,174900,1680966965,2180,2180,2180,2180,0
20230713,174800,1680966965,2180,2180,2180,2180,0
20230713,174700,1680966965,2180,2180,2180,2180,0
20230713,174600,1680966965,2180,2180,2180,2180,0
20230713,174500,1680966965,2180,2180,2180,2180,0
20230713,174400,1680966965,2180,2180,2180,2180,0
20230713,174300,1680966965,2180,2180,2180,2180,0
20230713,174200,1680966965,2180,2180,2180,2180,0
20230713,174100,1680966965,2180,2180,2180,2180,0
20230713,174000,1680966965,2180,2180,2180,2180,0
20230713,173900,1680966965,2180,2180,2180,2180,0
20230713,173800,1680966965,2180,2180,2180,2180,0
20230713,173700,1680966965,2180,2180,2180,2180,0
20230713,173600,1680966965,2180,2180,2180,2180,0
20230713,173500,1680966965,2180,2180,2180,2180,0
20230713,173400,1680966965,2180,2180,2180,2180,0
20230713,173300,1680966965,2180,2180,2180,2180,0
20230713,173200,1680966965,2180,2180,2180,2180,0
20230713,173100,1680966965,2180,2180,2180,2180,0
20230713,173000,1680966965,2180,2180,2180,2180,0
20230713,172900,1680966965,2180,2180,2180,2180,0
20230713,172800,1680966965,2180,2180,2180,2180,0
20230713,172700,1680966965,2180,2180,2180,2180,0
20230713,172600,1680966965,2180,2180,2180,2180,0
20230713,172500,1680966965,2180,2180,2180,2180,0
20230713,172400,1680966965,2180,2180,2180,2180,12018
20230713,172300,1680966965,2180,2180,2180,2180,0
20230713,172200,1680966965,2180,2180,2180,2180,0
20230713,172100,1680966965,2180,2180,2180,2180,0
20230713,172000,1680966965,2180,2180,2180,2180,0
20230713,171900,1680966965,2180,2180,2180,2180,0
20230713,171800,1680966965,2180,2180,2180,2180,0
20230713,171700,1680966965,2180,2180,2180,2180,0
20230713,171600,1680966965,2180,2180,2180,2180,0
20230713,171500,1680966965,2180,2180,2180,2180,0
20230713,171400,1680966965,2180,2180,2180,2180,0
20230713,171300,1680966965,2180,2180,2180,2180,0
20230713,171200,1680966965,2180,2180,2180,2180,0
20230713,171100,1680966965,2180,2180,2180,2180,0
20230713,171000,1680966965,2180,2180,2180,2180,0
20230713,170900,1680966965,2180,2180,2180,2180,0
20230713,170800,1680966965,2180,2180,2180,2180,0
20230713,170700,1680966965,2180,2180,2180,2180,0
20230713,170600,1680966965,2180,2180,2180,2180,0
20230713,170500,1680966965,2180,2180,2180,2180,0
20230713,170400,1680966965,2180,2180,2180,2180,0
20230713,170300,1680966965,2180,2180,2180,2180,0
20230713,170200,1680966965,2180,2180,2180,2180,0
20230713,170100,1680966965,2180,2180,2180,2180,0
20230713,170000,1680966965,2180,2180,2180,2180,0
20230713,165900,1680966965,2180,2180,2180,2180,0
20230713,165800,1680966965,2180,2180,2180,2180,0
20230713,165700,1680966965,2180,2180,2180,2180,0
20230713,165600,1680966965,2180,2180,2180,2180,0
20230713,165500,1680966965,2180,2180,2180,2180,0
20230713,165400,1680966965,2180,2180,2180,2180,12018
20230713,165300,1680966965,2180,2180,2180,2180,0
20230713,165200,1680966965,2180,2180,2180,2180,0
20230713,165100,1680966965,2180,2180,2180,2180,0
20230713,165000,1680966965,2180,2180,2180,2180,0
20230713,164900,1680966965,2180,2180,2180,2180,0
20230713,164800,1680966965,2180,2180,2180,2180,0
20230713,164700,1680966965,2180,2180,2180,2180,0
20230713,164600,1680966965,2180,2180,2180,2180,0
20230713,164500,1680966965,2180,2180,2180,2180,0
20230713,164400,1680966965,2180,2180,2180,2180,0
20230713,164300,1680966965,2180,2180,2180,2180,0
20230713,164200,1680966965,2180,2180,2180,2180,0
20230713,164100,1680966965,2180,2180,2180,2180,0
20230713,164000,1680966965,2180,2180,2180,2180,0
20230713,163900,1680966965,2180,2180,2180,2180,0
20230713,163800,1680966965,2180,2180,2180,2180,0
20230713,163700,1680966965,2180,2180,2180,2180,0
20230713,163600,1680966965,2180,2180,2180,2180,0
20230713,163500,1680966965,2180,2180,2180,2180,0
20230713,163400,1680966965,2180,2180,2180,2180,0
20230713,163300,1680966965,2180,2180,2180,2180,0
20230713,163200,1680966965,2180,2180,2180,2180,0
20230713,163100,1680966965,2180,2180,2180,2180,0
20230713,163000,1680966965,2180,2180,2180,2180,0
20230713,162900,1680966965,2180,2180,2180,2180,0
20230713,162800,1680966965,2180,2180,2180,2180,0
20230713,162700,1680966965,2180,2180,2180,2180,0
20230713,162600,1680966965,2180,2180,2180,2180,0
20230713,162500,1680966965,2180,2180,2180,2180,0
20230713,162400,1680966965,2180,2180,2180,2180,12018
20230713,162300,1680966965,2180,2180,2180,2180,0
20230713,162200,1680966965,2180,2180,2180,2180,0
20230713,162100,1680966965,2180,2180,2180,2180,0
20230713,162000,1680966965,2180,2180,2180,2180,0
20230713,161900,1680966965,2180,2180,2180,2180,0
20230713,161800,1680966965,2180,2180,2180,2180,0
20230713,161700,1680966965,2180,2180,2180,2180,0
20230713,161600,1680966965,2180,2180,2180,2180,0
20230713,161500,1680966965,2180,2180,2180,2180,0
20230713,161400,1680966965,2180,2180,2180,2180,0
20230713,161300,1680966965,2180,2180,2180,2180,0
20230713,161200,1680966965,2180,2180,2180,2180,0
20230713,161100,1680966965,2180,2180,2180,2180,0
20230713,161000,1680966965,2180,2180,2180,2180,0
20230713,160900,1680966965,2180,2180,2180,2180,0
20230713,160800,1680966965,2180,2180,2180,2180,0
20230713,160700,1680966965,2180,2180,2180,2180,0
20230713,160600,1680966965,2180,2180,2180,2180,0
20230713,160500,1680966965,2180,2180,2180,2180,0
20230713,160400,1680966965,2180,2180,2180,2180,0
20230713,160300,1680966965,2180,2180,2180,2180,0
20230713,160200,1680966965,2180,2180,2180,2180,0
20230713,160100,1680966965,2180,2180,2180,2180,0
20230713,160000,1680966965,2180,2180,2180,2180,0
20230713,155900,1680966965,2180,2180,2180,2180,0
20230713,155800,1680966965,2180,2180,2180,2180,0
20230713,155700,1680966965,2180,2180,2180,2180,0
20230713,155600,1680966965,2180,2180,2180,2180,0
20230713,155500,1680966965,2180,2180,2180,2180,0
20230713,155400,1680966965,2180,2180,2180,2180,12018
20230713,155300,1680966965,2180,2180,2180,2180,0
20230713,155200,1680966965,2180,2180,2180,2180,0
20230713,155100,1680966965,2180,2180,2180,2180,0
20230713,155000,1680966965,2180,2180,2180,2180,0
20230713,154900,1680966965,2180,2180,2180,2180,0
20230713,154800,1680966965,2180,2180,2180,2180,0
20230713,154700,1680966965,2180,2180,2180,2180,0
20230713,154600,1680966965,2180,2180,2180,2180,0
20230713,154500,1680966965,2180,2180,2180,2180,0
20230713,154400,1680966965,2180,2180,2180,2180,0
20230713,154300,1680966965,2180,2180,2180,2180,0
20230713,154200,1680966965,2180,2180,2180,2180,0
20230713,154100,1680966965,2180,2180,2180,2180,0
20230713,154000,1680966965,2180,2180,2180,2180,0
20230713,153900,1680966965,2180,2180,2180,2180,0
20230713,153800,1680966965,2180,2180,2180,2180,0
20230713,153700,1680966965,2180,2180,2180,2180,0
20230713,153600,1680966965,2180,2180,2180,2180,0
20230713,153500,1680966965,2180,2180,2180,2180,0
20230713,153400,1680966965,2180,2180,2180,2180,0
20230713,153300,1680966965,2180,2180,2180,2180,0
20230713,153200,1680966965,2180,2180,2180,2180,0
20230713,153100,1680966965,2180,2180,2180,2180,0
20230713,153000,1680966965,2180,2180,2180,2180,12018
20230713,152900,1654767725,2200,2200,2200,2200,0
20230713,152800,1654767725,2200,2200,2200,2200,0
20230713,152700,1654767725,2200,2200,2200,2200,0
20230713,152600,1654767725,2200,2200,2200,2200,0
20230713,152500,1654767725,2200,2200,2200,2200,0
20230713,152400,1654767725,2200,2200,2200,2200,0
20230713,152300,1654767725,2200,2200,2200,2200,0
20230713,152200,1654767725,2200,2200,2200,2200,0
20230713,152100,1654767725,2200,2200,2200,2200,0
20230713,152000,1654767725,2200,2200,2200,2200,0
20230713,151900,1654767725,2200,2200,2200,2200,1180
20230713,151800,1652171725,2195,2195,2195,2195,720
20230713,151700,1650591325,2195,2195,2195,2195,5000
20230713,151600,1639616325,2195,2195,2195,2195,1723
20230713,151500,1635834340,2195,2195,2195,2195,0
20230713,151400,1635834340,2195,2185,2195,2180,1002
20230713,151300,1633644965,2185,2185,2185,2180,195
20230713,151200,1633219810,2185,2180,2185,2180,1293
20230713,151100,1630401060,2180,2180,2180,2180,996
20230713,151000,1628229780,2195,2190,2195,2180,902
20230713,150900,1626263205,2190,2190,2190,2190,30
20230713,150800,1626197505,2190,2190,2190,2190,200
20230713,150700,1625759505,2190,2180,2190,2180,502
20230713,150600,1624660135,2180,2190,2190,2180,5
20230713,150500,1624649195,2190,2190,2190,2190,97
20230713,150400,1624436765,2180,2190,2190,2180,7325
20230713,150300,1608459150,2195,2195,2195,2195,0
20230713,150200,1608459150,2195,2195,2195,2195,0
20230713,150100,1608459150,2195,2195,2195,2195,50
20230713,150000,1608349400,2200,2200,2200,2200,0
20230713,145900,1608349400,2200,2200,2200,2200,0
20230713,145800,1608349400,2200,2200,2200,2200,1
20230713,145700,1608347200,2195,2195,2195,2195,0
20230713,145600,1608347200,2195,2195,2195,2195,10
20230713,145500,1608325250,2195,2195,2195,2195,0
20230713,145400,1608325250,2195,2195,2195,2195,500
20230713,145300,1607227750,2195,2195,2195,2195,455
20230713,145200,1606229025,2200,2200,2200,2200,0
20230713,145100,1606229025,2200,2200,2200,2200,0
20230713,145000,1606229025,2200,2200,2200,2200,0
20230713,144900,1606229025,2200,2190,2200,2185,1064
20230713,144800,1603896050,2195,2195,2195,2195,0
20230713,144700,1603896050,2195,2195,2195,2195,200
20230713,144600,1603457050,2195,2185,2195,2185,100
20230713,144500,1603238540,2185,2195,2195,2185,3972
20230713,144400,1594559710,2195,2195,2195,2195,1
20230713,144300,1594557515,2200,2200,2200,2200,13
20230713,144200,1594528915,2185,2200,2200,2185,1013
20230713,144100,1592315355,2200,2190,2200,2185,462
20230713,144000,1591305315,2190,2190,2190,2190,3108
20230713,143900,1584498795,2195,2195,2195,2195,65
20230713,143800,1584356120,2195,2195,2195,2195,0
20230713,143700,1584356120,2195,2195,2195,2195,0
20230713,143600,1584356120,2195,2195,2195,2195,200
20230713,143500,1583917120,2195,2195,2195,2195,0
20230713,143400,1583917120,2195,2195,2195,2195,6
20230713,143300,1583903950,2200,2195,2200,2195,124
20230713,143200,1583631270,2205,2205,2205,2205,0
20230713,143100,1583631270,2205,2205,2205,2205,26
20230713,143000,1583573940,2205,2205,2205,2205,101
20230713,142900,1583351235,2205,2205,2205,2205,0
20230713,142800,1583351235,2205,2190,2205,2185,3792
20230713,142700,1575061215,2205,2205,2205,2205,4
20230713,142600,1575052395,2205,2185,2205,2185,40
20230713,142500,1574964215,2190,2205,2205,2190,6106
20230713,142400,1561585075,2205,2190,2205,2190,5447
20230713,142300,1549651055,2195,2195,2195,2195,1000
20230713,142200,1547456055,2190,2190,2190,2190,0
20230713,142100,1547456055,2190,2190,2190,2190,4172
20230713,142000,1538319375,2195,2210,2210,2195,1994
20230713,141900,1533940000,2210,2210,2210,2210,0
20230713,141800,1533940000,2210,2210,2210,2210,0
20230713,141700,1533940000,2210,2200,2210,2195,372
20230713,141600,1533121595,2200,2200,2200,2200,650
20230713,141500,1531691595,2200,2200,2200,2200,2000
20230713,141400,1527291595,2200,2200,2200,2200,500
20230713,141300,1526191595,2200,2200,2200,2200,0
20230713,141200,1526191595,2200,2195,2200,2190,260
20230713,141100,1525621545,2195,2195,2195,2195,0
20230713,141000,1525621545,2195,2195,2195,2195,0
20230713,140900,1525621545,2195,2195,2195,2195,0
20230713,140800,1525621545,2195,2195,2195,2195,0
20230713,140700,1525621545,2195,2195,2195,2195,0
20230713,140600,1525621545,2195,2195,2195,2195,0
20230713,140500,1525621545,2195,2195,2200,2190,2001
20230713,140400,1521233840,2195,2195,2195,2195,3
20230713,140300,1521227255,2190,2190,2190,2190,0
20230713,140200,1521227255,2190,2190,2190,2190,0
20230713,140100,1521227255,2190,2190,2190,2190,1236
20230713,140000,1518520415,2185,2190,2190,2185,326
20230713,135900,1517806480,2190,2190,2190,2185,1310
20230713,135800,1514942580,2195,2195,2195,2195,0
20230713,135700,1514942580,2195,2195,2195,2195,0
20230713,135600,1514942580,2195,2195,2195,2195,108
20230713,135500,1514705520,2195,2195,2195,2195,0
20230713,135400,1514705520,2195,2195,2195,2195,0
20230713,135300,1514705520,2195,2190,2195,2190,10500
20230713,135200,1491660520,2190,2195,2195,2190,1095
20230713,135100,1489262465,2195,2195,2195,2195,8
20230713,135000,1489244905,2195,2195,2195,2195,0
20230713,134900,1489244905,2195,2200,2200,2195,1040
20230713,134800,1486962100,2200,2200,2200,2200,506
20230713,134700,1485848900,2200,2200,2200,2200,500
20230713,134600,1484748900,2200,2200,2200,2200,993
20230713,134500,1482564300,2195,2195,2195,2195,3801
20230713,134400,1474221105,2190,2190,2190,2190,2000
20230713,134300,1469841105,2190,2195,2195,2190,1033
20230713,134200,1467578670,2195,2195,2195,2195,1010
20230713,134100,1465361720,2195,2195,2195,2195,300
20230713,134000,1464703220,2195,2195,2195,2195,230
20230713,133900,1464198370,2195,2195,2195,2195,105
20230713,133800,1463967895,2195,2195,2195,2195,499
20230713,133700,1462872590,2195,2195,2195,2195,0
20230713,133600,1462872590,2195,2195,2195,2195,1
20230713,133500,1462870395,2195,2195,2195,2195,0
20230713,133400,1462870395,2195,2195,2195,2195,274
20230713,133300,1462268965,2195,2195,2195,2195,0
20230713,133200,1462268965,2195,2195,2195,2195,0
20230713,133100,1462268965,2195,2195,2195,2195,0
20230713,133000,1462268965,2195,2195,2195,2195,4737
20230713,132900,1451871250,2195,2195,2195,2195,800
20230713,132800,1450115250,2200,2200,2200,2200,0
20230713,132700,1450115250,2200,2200,2200,2200,0
20230713,132600,1450115250,2200,2200,2200,2200,0
20230713,132500,1450115250,2200,2200,2200,2200,0
20230713,132400,1450115250,2200,2200,2200,2200,0
20230713,132300,1450115250,2200,2200,2200,2200,0
20230713,132200,1450115250,2200,2200,2200,2200,0
20230713,132100,1450115250,2200,2200,2200,2200,100
20230713,132000,1449895250,2200,2200,2200,2200,265
20230713,131900,1449312250,2200,2200,2200,2200,0
20230713,131800,1449312250,2200,2200,2200,2200,0
20230713,131700,1449312250,2200,2200,2200,2200,0
20230713,131600,1449312250,2200,2200,2200,2200,0
20230713,131500,1449312250,2200,2200,2200,2200,0
20230713,131400,1449312250,2200,2200,2200,2200,1535
20230713,131300,1445935250,2210,2210,2210,2210,0
20230713,131200,1445935250,2210,2210,2210,2210,0
20230713,131100,1445935250,2210,2210,2210,2210,0
20230713,131000,1445935250,2210,2210,2210,2210,1879
20230713,130900,1441782660,2210,2210,2210,2210,0
20230713,130800,1441782660,2210,2210,2210,2210,9
20230713,130700,1441762770,2210,2210,2210,2210,0
20230713,130600,1441762770,2210,2210,2210,2210,0
20230713,130500,1441762770,2210,2210,2210,2210,0
20230713,130400,1441762770,2210,2200,2210,2200,5705
20230713,130300,1429161770,2200,2200,2200,2200,983
20230713,130200,1426999170,2200,2200,2200,2200,109
20230713,130100,1426759370,2200,2200,2200,2200,0
20230713,130000,1426759370,2200,2200,2200,2200,0
20230713,125900,1426759370,2200,2200,2200,2200,0
20230713,125800,1426759370,2200,2200,2200,2200,0
20230713,125700,1426759370,2200,2200,2200,2200,100
20230713,125600,1426539370,2215,2215,2215,2215,0
20230713,125500,1426539370,2215,2215,2215,2215,0
20230713,125400,1426539370,2215,2215,2215,2215,0
20230713,125300,1426539370,2215,2215,2215,2215,0
20230713,125200,1426539370,2215,2195,2215,2195,2
20230713,125100,1426534960,2200,2200,2200,2200,1
20230713,125000,1426532760,2200,2200,2200,2200,0
20230713,124900,1426532760,2200,2200,2200,2200,2000
20230713,124800,1422132760,2200,2200,2200,2200,2743
20230713,124700,1416098160,2200,2200,2200,2200,2259
20230713,124600,1411128360,2200,2200,2200,2200,0
20230713,124500,1411128360,2200,2200,2200,2200,0
20230713,124400,1411128360,2200,2200,2200,2200,2521
20230713,124300,1405582160,2200,2200,2200,2200,0
20230713,124200,1405582160,2200,2200,2200,2200,1
20230713,124100,1405579960,2215,2215,2215,2215,0
20230713,124000,1405579960,2215,2215,2215,2215,1
20230713,123900,1405577745,2215,2215,2215,2215,0
20230713,123800,1405577745,2215,2215,2215,2215,0
20230713,123700,1405577745,2215,2215,2215,2215,589
20230713,123600,1404273110,2215,2200,2215,2200,2863
20230713,123500,1397944915,2200,2200,2200,2200,0
20230713,123400,1397944915,2200,2200,2200,2200,24
20230713,123300,1397892115,2200,2200,2200,2200,1235
20230713,123200,1395175115,2215,2215,2215,2215,0
20230713,123100,1395175115,2215,2215,2215,2215,37
20230713,123000,1395093160,2215,2215,2215,2215,0
20230713,122900,1395093160,2215,2205,2215,2195,6728
20230713,122800,1380276865,2215,2215,2215,2215,3
20230713,122700,1380270220,2210,2210,2210,2210,2230
20230713,122600,1375341920,2215,2210,2215,2210,2
20230713,122500,1375337495,2210,2210,2210,2210,0
20230713,122400,1375337495,2210,2215,2215,2210,2
20230713,122300,1375333070,2210,2210,2210,2210,15
20230713,122200,1375299920,2215,2215,2215,2215,50
20230713,122100,1375189170,2210,2210,2210,2210,0
20230713,122000,1375189170,2210,2210,2210,2210,3009
20230713,121900,1368539280,2215,2215,2215,2215,4
20230713,121800,1368530420,2215,2215,2215,2215,0
20230713,121700,1368530420,2215,2215,2215,2215,1030
20230713,121600,1366248970,2215,2215,2215,2215,0
20230713,121500,1366248970,2215,2215,2215,2215,1024
20230713,121400,1363980810,2210,2210,2210,2210,232
20230713,121300,1363468090,2210,2210,2210,2210,0
20230713,121200,1363468090,2210,2210,2210,2210,21
20230713,121100,1363421680,2210,2210,2210,2210,0
20230713,121000,1363421680,2210,2210,2210,2210,0
20230713,120900,1363421680,2210,2210,2210,2210,500
20230713,120800,1362316680,2210,2210,2210,2210,1000
20230713,120700,1360106680,2220,2215,2220,2215,4409
20230713,120600,1350336245,2210,2210,2210,2210,4
20230713,120500,1350327405,2220,2220,2220,2210,261
20230713,120400,1349747995,2220,2220,2220,2220,20
20230713,120300,1349703595,2205,2205,2205,2205,3000
20230713,120200,1343088595,2205,2205,2205,2205,0
20230713,120100,1343088595,2205,2205,2205,2205,0
20230713,120000,1343088595,2205,2205,2205,2205,1000
20230713,115900,1340883595,2220,2205,2220,2205,39
20230713,115800,1340797150,2220,2220,2220,2220,30
20230713,115700,1340730550,2205,2205,2205,2205,393
20230713,115600,1339863985,2205,2205,2205,2205,2920
20230713,115500,1333425385,2205,2205,2205,2205,2000
20230713,115400,1329015385,2200,2200,2200,2200,6000
20230713,115300,1315815385,2200,2200,2200,2200,1000
20230713,115200,1313615385,2200,2220,2220,2200,3080
20230713,115100,1306798985,2220,2220,2220,2220,4090
20230713,115000,1297719185,2205,2205,2205,2205,0
20230713,114900,1297719185,2205,2205,2205,2205,1500
20230713,114800,1294411685,2205,2220,2220,2205,170
20230713,114700,1294036235,2205,2215,2215,2205,979
20230713,114600,1291876390,2215,2215,2215,2215,0
20230713,114500,1291876390,2215,2220,2220,2215,13371
20230713,114400,1262247315,2215,2210,2215,2210,6777
20230713,114300,1247255575,2210,2210,2210,2210,1020
20230713,114200,1245001375,2205,2205,2205,2205,437
20230713,114100,1244037790,2205,2205,2205,2205,4535
20230713,114000,1234038115,2205,2205,2205,2200,303
20230713,113900,1233370010,2200,2200,2200,2200,5500
20230713,113800,1221270010,2195,2195,2195,2195,0
20230713,113700,1221270010,2195,2195,2195,2195,0
20230713,113600,1221270010,2195,2195,2195,2195,183
20230713,113500,1220868325,2195,2195,2195,2195,0
20230713,113400,1220868325,2195,2195,2195,2195,0
20230713,113300,1220868325,2195,2195,2195,2195,0
20230713,113200,1220868325,2195,2200,2200,2195,10158
20230713,113100,1198566495,2195,2195,2195,2195,0
20230713,113000,1198566495,2195,2200,2200,2195,10000
20230713,112900,1176615580,2200,2195,2200,2195,6865
20230713,112800,1161519390,2195,2195,2195,2195,2000
20230713,112700,1157129390,2195,2190,2195,2190,171
20230713,112600,1156754895,2195,2195,2195,2195,5
20230713,112500,1156743920,2185,2195,2195,2185,2369
20230713,112400,1151544025,2195,2195,2195,2195,0
20230713,112300,1151544025,2195,2190,2195,2185,442
20230713,112200,1150576040,2190,2190,2190,2190,200
20230713,112100,1150138040,2190,2190,2190,2190,100
20230713,112000,1149919040,2190,2190,2190,2190,3538
20230713,111900,1142170820,2190,2190,2190,2190,0
20230713,111800,1142170820,2190,2190,2190,2190,1100
20230713,111700,1139761820,2190,2190,2190,2190,500
20230713,111600,1138666820,2190,2190,2190,2180,6988
20230713,111500,1123408100,2185,2190,2190,2185,1174
20230713,111400,1120837045,2190,2190,2190,2190,1001
20230713,111300,1118644855,2190,2190,2190,2190,0
20230713,111200,1118644855,2190,2190,2190,2190,848
20230713,111100,1116787735,2190,2190,2190,2190,50
20230713,111000,1116678235,2190,2190,2190,2190,90
20230713,110900,1116481135,2190,2190,2190,2190,0
20230713,110800,1116481135,2190,2180,2190,2180,2316
20230713,110700,1111431755,2190,2185,2190,2185,1001
20230713,110600,1109239570,2185,2190,2190,2185,91
20230713,110500,1109040285,2190,2190,2190,2190,50
20230713,110400,1108930785,2190,2190,2190,2190,0
20230713,110300,1108930785,2190,2190,2190,2190,1
20230713,110200,1108928595,2180,2180,2180,2180,0
20230713,110100,1108928595,2180,2180,2180,2180,3
20230713,110000,1108922055,2180,2180,2180,2180,0
20230713,105900,1108922055,2180,2180,2180,2180,0
20230713,105800,1108922055,2180,2180,2195,2180,105
20230713,105700,1108692150,2180,2195,2195,2180,16
20230713,105600,1108657255,2195,2195,2195,2195,2
20230713,105500,1108652865,2195,2195,2195,2195,6
20230713,105400,1108639695,2180,2175,2180,2175,1300
20230713,105300,1105807195,2175,2195,2195,2175,1023
20230713,105200,1103581730,2195,2195,2195,2170,10368
20230713,105100,1081060985,2195,2195,2195,2195,1
20230713,105000,1081058790,2195,2195,2195,2195,28
20230713,104900,1080997330,2195,2190,2195,2190,300
20230713,104800,1080339830,2170,2195,2195,2170,346
20230713,104700,1079587265,2175,2175,2175,2175,1547
20230713,104600,1076222540,2175,2180,2180,2175,13000
20230713,104500,1047942540,2180,2185,2195,2180,1539
20230713,104400,1044582230,2195,2195,2195,2195,31
20230713,104300,1044514185,2190,2185,2190,2180,2370
20230713,104200,1039325830,2175,2175,2175,2175,0
20230713,104100,1039325830,2175,2175,2175,2175,1
20230713,104000,1039323655,2175,2185,2190,2175,304
20230713,103900,1038660925,2190,2190,2190,2190,317
20230713,103800,1037966695,2195,2180,2195,2175,4677
20230713,103700,1027748115,2195,2195,2195,2195,4
20230713,103600,1027739335,2180,2180,2180,2180,100
20230713,103500,1027521335,2180,2180,2180,2180,0
20230713,103400,1027521335,2180,2190,2195,2180,919
20230713,103300,1025509585,2180,2190,2190,2180,688
20230713,103200,1024009735,2190,2190,2190,2190,1000
20230713,103100,1021819735,2175,2180,2180,2175,2669
20230713,103000,1016014655,2190,2195,2195,2190,229
20230713,102900,1015513140,2185,2175,2195,2175,1611
20230713,102800,1011988775,2170,2175,2175,2165,2373
20230713,102700,1006829545,2165,2165,2165,2165,1173
20230713,102600,1004290000,2165,2175,2190,2165,5389
20230713,102500,992586905,2165,2165,2165,2165,1
20230713,102400,992584740,2170,2170,2170,2170,820
20230713,102300,990805340,2165,2165,2170,2165,9075
20230713,102200,971141915,2165,2180,2180,2165,14652
20230713,102100,939406465,2175,2180,2180,2175,686
20230713,102000,937913180,2195,2195,2195,2195,1300
20230713,101900,935059680,2195,2195,2195,2195,0
20230713,101800,935059680,2195,2175,2195,2175,5354
20230713,101700,923377450,2175,2170,2175,2170,3188
20230713,101600,916456865,2170,2180,2180,2165,33160
20230713,101500,844531380,2180,2180,2180,2180,592
20230713,101400,843240820,2180,2180,2180,2180,14
20230713,101300,843210300,2180,2180,2180,2180,3
20230713,101200,843203760,2180,2175,2180,2170,5660
20230713,101100,830915760,2180,2180,2180,2180,16
20230713,101000,830880880,2180,2180,2180,2175,9394
20230713,100900,810435165,2185,2185,2185,2180,4121
20230713,100800,801445780,2185,2180,2185,2180,464
20230713,100700,800432690,2180,2175,2180,2175,5142
20230713,100600,789248605,2180,2185,2185,2175,23214
20230713,100500,738647500,2190,2190,2190,2190,5000
20230713,100400,727697500,2190,2190,2190,2190,1001
20230713,100300,725505310,2200,2200,2200,2200,0
20230713,100200,725505310,2200,2200,2205,2200,242
20230713,100100,724972905,2200,2190,2205,2180,14349
20230713,100000,693630860,2190,2190,2190,2190,1
20230713,095900,693628670,2190,2190,2190,2190,0
20230713,095800,693628670,2190,2200,2200,2190,11327
20230713,095700,668810455,2195,2195,2195,2195,0
20230713,095600,668810455,2195,2195,2200,2195,750
20230713,095500,667163525,2205,2205,2205,2205,9
20230713,095400,667143680,2195,2195,2195,2195,0
20230713,095300,667143680,2195,2195,2195,2195,0
20230713,095200,667143680,2195,2195,2195,2195,3383
20230713,095100,659717995,2195,2200,2200,2195,7100
20230713,095000,644115695,2200,2200,2200,2200,5100
20230713,094900,632895695,2210,2210,2210,2210,272
20230713,094800,632294575,2210,2215,2215,2210,11
20230713,094700,632270230,2215,2200,2215,2190,28362
20230713,094600,570051375,2195,2200,2200,2195,43149
20230713,094500,475138225,2205,2205,2205,2205,5000
20230713,094400,464113225,2205,2210,2210,2205,51000
20230713,094300,351558225,2215,2215,2215,2215,5000
20230713,094200,340483225,2215,2220,2220,2215,1131
20230713,094100,337978055,2215,2215,2215,2215,0
20230713,094000,337978055,2215,2215,2215,2215,0
20230713,093900,337978055,2215,2215,2215,2215,0
20230713,093800,337978055,2215,2215,2215,2215,1
20230713,093700,337975840,2215,2225,2230,2215,26555
20230713,093600,279034785,2230,2230,2230,2230,5
20230713,093500,279023635,2230,2225,2230,2225,765
20230713,093400,277321505,2225,2225,2225,2225,2
20230713,093300,277317055,2215,2215,2230,2215,370
20230713,093200,276497175,2215,2215,2215,2215,251
20230713,093100,275941210,2220,2220,2220,2220,21
20230713,093000,275894590,2220,2220,2220,2220,200
20230713,092900,275450590,2230,2230,2230,2230,0
20230713,092800,275450590,2230,2230,2230,2230,0
20230713,092700,275450590,2230,2220,2230,2220,245
20230713,092600,274904340,2230,2225,2230,2220,1587
20230713,092500,271381110,2230,2230,2230,2225,1001
20230713,092400,269151380,2230,2205,2230,2205,1068
20230713,092300,266772945,2205,2205,2205,2205,6
20230713,092200,266759715,2225,2225,2225,2225,62
20230713,092100,266621765,2225,2220,2225,2220,61
20230713,092000,266486265,2205,2215,2215,2205,16717
20230713,091900,229539250,2215,2215,2215,2215,17
20230713,091800,229501595,2215,2220,2220,2215,1151
20230713,091700,226951660,2220,2220,2220,2220,0
20230713,091600,226951660,2220,2220,2220,2220,1
20230713,091500,226949440,2215,2225,2225,2215,1009
20230713,091400,224714415,2225,2220,2225,2220,20
20230713,091300,224669980,2225,2205,2225,2200,7801
20230713,091200,207470575,2210,2205,2210,2205,127
20230713,091100,207190490,2205,2215,2215,2205,5119
20230713,091000,195894445,2215,2215,2215,2215,5054
20230713,090900,184699835,2235,2220,2235,2220,1205
20230713,090800,182023415,2225,2225,2225,2225,105
20230713,090700,181789790,2220,2240,2240,2220,3668
20230713,090600,173579570,2245,2240,2245,2220,56
20230713,090500,173454855,2240,2210,2240,2210,4
20230713,090400,173445965,2205,2215,2250,2205,20012
20230713,090300,129086570,2225,2245,2245,2215,21405
20230713,090200,81338435,2245,2250,2255,2245,10304
20230713,090100,58179910,2255,2270,2270,2255,14015
20230713,090000,26493790,2270,2295,2295,2270,11409